ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ascent Solar Technologies, Inc - Common Stock (NQ:ASTI)

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2025 2.180 2.350 2.080 2.270 1,314,886 -0.01(-0.44%)
Oct 13, 2025 2.260 2.378 2.180 2.280 46,140 +0.08(+3.64%)
Oct 10, 2025 2.450 2.460 2.173 2.200 86,633 -0.24(-9.84%)
Oct 09, 2025 2.340 2.550 2.340 2.440 195,536 +0.08(+3.39%)
Oct 08, 2025 2.250 2.400 2.210 2.360 126,561 +0.09(+3.96%)
Oct 07, 2025 2.450 2.450 2.155 2.270 213,336 -0.15(-6.20%)
Oct 06, 2025 2.310 2.470 2.310 2.420 348,988 +0.13(+5.68%)
Oct 03, 2025 2.140 2.350 2.080 2.290 364,376 +0.19(+9.05%)
Oct 02, 2025 1.970 2.120 1.952 2.100 70,650 +0.16(+8.25%)
Oct 01, 2025 1.970 2.010 1.891 1.940 100,956 -0.02(-1.02%)
Sep 30, 2025 1.950 2.040 1.940 1.960 76,806 -0.03(-1.51%)
Sep 29, 2025 1.960 2.020 1.950 1.990 36,836 +0.02(+1.02%)
Sep 26, 2025 2.040 2.040 1.932 1.970 76,681 -0.01(-0.51%)
Sep 25, 2025 2.100 2.100 1.920 1.980 114,670 -0.14(-6.60%)
Sep 24, 2025 2.100 2.150 2.094 2.120 69,359 +0.05(+2.42%)
Sep 23, 2025 2.100 2.220 2.070 2.070 140,384 -0.06(-2.82%)
Sep 22, 2025 2.170 2.180 2.100 2.130 137,669 -0.02(-0.93%)
Sep 19, 2025 2.150 2.260 2.100 2.150 231,646 -0.03(-1.38%)
Sep 18, 2025 2.250 2.380 2.180 2.180 620,889 -0.07(-3.11%)
Sep 17, 2025 2.070 2.400 1.950 2.250 17,618,258 +0.30(+15.38%)
Sep 16, 2025 1.920 2.100 1.910 1.950 276,908 -0.01(-0.51%)
Sep 15, 2025 1.990 2.030 1.960 1.960 41,539 -0.03(-1.51%)
Sep 12, 2025 1.920 1.990 1.820 1.990 171,897 +0.09(+4.74%)
Sep 11, 2025 1.770 1.945 1.770 1.900 172,674 +0.09(+4.97%)
Sep 10, 2025 1.840 1.870 1.810 1.810 58,452 -0.01(-0.55%)
Sep 09, 2025 1.800 1.880 1.700 1.820 155,946 +0.04(+2.25%)
Sep 08, 2025 1.780 1.812 1.760 1.780 100,591 -0.05(-2.73%)
Sep 05, 2025 1.970 1.970 1.580 1.830 193,474 -0.09(-4.69%)
Sep 04, 2025 1.950 1.950 1.820 1.920 98,086 -0.03(-1.54%)
Sep 03, 2025 1.880 2.030 1.880 1.950 152,952 +0.02(+1.04%)
Sep 02, 2025 1.890 1.970 1.810 1.930 209,903 -0.05(-2.53%)
Aug 29, 2025 2.030 2.090 1.920 1.980 464,417 -0.06(-2.94%)
Aug 28, 2025 2.380 2.400 1.880 2.040 17,058,988 -0.06(-2.86%)
Aug 27, 2025 2.130 2.182 2.090 2.100 55,016 -0.03(-1.41%)
Aug 26, 2025 2.110 2.168 2.100 2.130 40,515 -0.01(-0.47%)
Aug 25, 2025 2.150 2.259 2.090 2.140 72,125 +0.00(+0.00%)
Aug 22, 2025 2.090 2.230 2.080 2.140 49,620 +0.03(+1.42%)
Aug 21, 2025 2.270 2.320 2.100 2.110 114,373 -0.21(-9.05%)
Aug 20, 2025 2.390 2.430 2.281 2.320 99,100 -0.03(-1.28%)
Aug 19, 2025 2.360 2.387 2.240 2.350 80,036 -0.04(-1.67%)
Aug 18, 2025 2.370 2.450 2.260 2.390 148,680 +0.02(+0.84%)
Aug 15, 2025 2.120 2.590 2.040 2.370 866,393 +0.19(+8.72%)
Aug 14, 2025 2.200 2.204 2.110 2.180 28,383 -0.03(-1.36%)
Aug 13, 2025 2.210 2.230 2.040 2.210 145,235 +0.00(+0.00%)
Aug 12, 2025 2.190 2.300 2.127 2.210 130,774 +0.11(+5.24%)
Aug 11, 2025 2.120 2.160 1.964 2.100 153,199 +0.01(+0.48%)
Aug 08, 2025 2.080 2.150 2.050 2.090 159,181 +0.01(+0.48%)
Aug 07, 2025 1.850 2.100 1.842 2.080 226,455 +0.15(+7.77%)
Aug 06, 2025 1.700 1.990 1.680 1.930 356,361 +0.21(+12.21%)
Aug 05, 2025 1.750 1.760 1.650 1.720 54,070 +0.01(+0.58%)
Aug 04, 2025 1.690 1.710 1.650 1.710 39,759 +0.03(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.